Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Water Utilities Sector (CIX: MSECTOR914 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 2307 2333 2291 2327 0 +12.55(+0.54%)
Apr 28, 2016 2294 2330 2286 2314 0 -3.67(-0.16%)
Apr 27, 2016 2308 2327 2288 2318 0 +15.58(+0.68%)
Apr 26, 2016 2283 2311 2278 2303 0 +23.17(+1.02%)
Apr 25, 2016 2262 2282 2248 2279 0 +34.51(+1.54%)
Apr 22, 2016 2220 2254 2216 2245 0 +26.51(+1.20%)
Apr 21, 2016 2286 2287 2212 2218 0 -76.16(-3.32%)
Apr 20, 2016 2344 2347 2292 2294 0 -46.91(-2.00%)
Apr 19, 2016 2326 2345 2309 2341 0 +14.34(+0.62%)
Apr 18, 2016 2308 2329 2293 2327 0 +17.73(+0.77%)
Apr 15, 2016 2270 2315 2267 2309 0 +38.10(+1.68%)
Apr 14, 2016 2261 2276 2254 2271 0 +3.04(+0.13%)
Apr 13, 2016 2278 2280 2241 2268 0 -0.80(-0.04%)
Apr 12, 2016 2260 2277 2250 2269 0 +8.06(+0.36%)
Apr 11, 2016 2276 2283 2256 2261 0 -5.58(-0.25%)
Apr 08, 2016 2252 2276 2249 2267 0 +16.92(+0.75%)
Apr 07, 2016 2236 2262 2231 2250 0 +8.64(+0.39%)
Apr 06, 2016 2233 2248 2220 2241 0 +6.21(+0.28%)
Apr 05, 2016 2256 2266 2232 2235 0 -25.65(-1.13%)
Apr 04, 2016 2257 2270 2238 2260 0 +1.38(+0.06%)
Apr 01, 2016 2238 2266 2232 2259 0 +15.42(+0.69%)
Mar 31, 2016 2248 2264 2233 2244 0 -0.70(-0.03%)
Mar 30, 2016 2253 2264 2231 2244 0 -8.42(-0.37%)
Mar 29, 2016 2198 2257 2196 2253 0 +56.15(+2.56%)
Mar 28, 2016 2203 2223 2186 2197 0 -9.21(-0.42%)
Mar 24, 2016 2206 2206 2206 2206 0 +9.34(+0.43%)
Mar 23, 2016 2206 2213 2188 2196 0 -7.80(-0.35%)
Mar 22, 2016 2197 2215 2190 2204 0 +5.40(+0.25%)
Mar 21, 2016 2212 2223 2190 2199 0 -14.18(-0.64%)
Mar 18, 2016 2261 2267 2205 2213 0 -45.46(-2.01%)
Mar 17, 2016 2225 2266 2216 2258 0 +31.10(+1.40%)
Mar 16, 2016 2219 2235 2189 2227 0 +2.54(+0.11%)
Mar 15, 2016 2212 2249 2203 2225 0 +7.25(+0.33%)
Mar 14, 2016 2223 2233 2207 2218 0 -8.71(-0.39%)
Mar 11, 2016 2247 2254 2215 2226 0 -5.54(-0.25%)
Mar 10, 2016 2243 2256 2218 2232 0 -12.35(-0.55%)
Mar 09, 2016 2232 2253 2222 2244 0 +11.39(+0.51%)
Mar 08, 2016 2210 2243 2198 2233 0 +26.49(+1.20%)
Mar 07, 2016 2211 2223 2190 2206 0 -11.68(-0.53%)
Mar 04, 2016 2203 2223 2179 2218 0 +4.55(+0.21%)
Mar 03, 2016 2226 2236 2189 2213 0 -17.44(-0.78%)
Mar 02, 2016 2201 2237 2169 2231 0 +80.01(+3.72%)
Mar 01, 2016 2150 2175 2136 2151 0 +9.18(+0.43%)
Feb 29, 2016 2136 2181 2132 2142 0 +7.50(+0.35%)
Feb 26, 2016 2222 2226 2126 2134 0 -105.01(-4.69%)
Feb 25, 2016 2221 2250 2206 2239 0 +30.26(+1.37%)
Feb 24, 2016 2201 2217 2183 2209 0 -1.97(-0.09%)
Feb 23, 2016 2194 2219 2185 2211 0 +10.53(+0.48%)
Feb 22, 2016 2200 2210 2183 2200 0 +13.40(+0.61%)
Feb 19, 2016 2182 2208 2173 2187 0 -1.02(-0.05%)
Feb 18, 2016 2163 2202 2153 2188 0 +27.29(+1.26%)
Feb 17, 2016 2185 2188 2149 2161 0 -14.43(-0.66%)
Feb 16, 2016 2189 2193 2131 2175 0 +0.32(+0.01%)
Feb 12, 2016 2175 2175 2175 2175 0 -16.47(-0.75%)
Feb 11, 2016 2197 2215 2168 2191 0 -19.06(-0.86%)
Feb 10, 2016 2213 2220 2203 2210 0 +18.22(+0.83%)
Feb 09, 2016 2156 2205 2150 2192 0 +30.15(+1.39%)
Feb 08, 2016 2127 2164 2113 2162 0 +31.70(+1.49%)
Feb 05, 2016 2136 2149 2111 2130 0 -15.76(-0.73%)
Feb 04, 2016 2186 2189 2137 2146 0 -52.07(-2.37%)
Feb 03, 2016 2195 2222 2182 2198 0 +14.42(+0.66%)
Feb 02, 2016 2179 2195 2153 2184 0 +3.73(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.